| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2018 | CNY | 8.2077 | 8.2769 | 7.9385 | 8.0462 | 8.0462 | -0.192 (-2.33%) | 50,216,762 |
| 29 Jun 2018 | CNY | 7.6923 | 8.2846 | 7.6385 | 8.2385 | 8.2385 | +0.554 (+7.21%) | 63,648,075 |
| 28 Jun 2018 | CNY | 7.7923 | 7.9077 | 7.5769 | 7.6846 | 7.6846 | -0.1 (-1.28%) | 32,903,231 |
| 27 Jun 2018 | CNY | 7.8615 | 8.1154 | 7.7692 | 7.7846 | 7.7846 | -0.069 (-0.88%) | 49,322,156 |
| 26 Jun 2018 | CNY | 7.5 | 7.8769 | 7.4385 | 7.8539 | 7.8539 | +0.192 (+2.51%) | 41,799,524 |
| 25 Jun 2018 | CNY | 7.6923 | 7.8308 | 7.5923 | 7.6615 | 7.6615 | +0.054 (+0.71%) | 33,495,776 |
| 22 Jun 2018 | CNY | 7.1539 | 7.6462 | 7.1077 | 7.6077 | 7.6077 | +0.315 (+4.33%) | 32,710,731 |
| 21 Jun 2018 | CNY | 7.3462 | 7.5923 | 7.2692 | 7.2923 | 7.2923 | -0.054 (-0.73%) | 29,717,191 |
| 20 Jun 2018 | CNY | 7.0923 | 7.4231 | 7.0923 | 7.3462 | 7.3462 | +0.2 (+2.80%) | 30,576,522 |
| 19 Jun 2018 | CNY | 7.6692 | 7.6692 | 7.0308 | 7.1462 | 7.1462 | -0.661 (-8.47%) | 42,815,858 |
| 15 Jun 2018 | CNY | 7.8923 | 7.9539 | 7.7308 | 7.8077 | 7.8077 | -0.185 (-2.31%) | 31,398,369 |
| 14 Jun 2018 | CNY | 7.8846 | 8.0154 | 7.7769 | 7.9923 | 7.9923 | +0.154 (+1.96%) | 39,648,414 |
| 13 Jun 2018 | CNY | 7.9385 | 7.9615 | 7.8077 | 7.8385 | 7.8385 | -0.038 (-0.49%) | 32,300,186 |
| 12 Jun 2018 | CNY | 7.3692 | 8.0385 | 7.3385 | 7.8769 | 7.8769 | +0.5 (+6.78%) | 51,723,367 |
| 11 Jun 2018 | CNY | 7.2846 | 7.4462 | 7.2846 | 7.3769 | 7.3769 | +0.092 (+1.27%) | 16,655,762 |
| 8 Jun 2018 | CNY | 7.5308 | 7.5769 | 7.2769 | 7.2846 | 7.2846 | -0.308 (-4.05%) | 24,128,930 |
| 7 Jun 2018 | CNY | 7.6846 | 7.7154 | 7.5769 | 7.5923 | 7.5923 | -0.069 (-0.90%) | 19,652,744 |
| 6 Jun 2018 | CNY | 7.6231 | 7.6769 | 7.4846 | 7.6615 | 7.6615 | +0.038 (+0.50%) | 21,384,671 |
| 5 Jun 2018 | CNY | 7.5539 | 7.7154 | 7.5539 | 7.6231 | 7.6231 | +0.077 (+1.02%) | 21,122,293 |
| 4 Jun 2018 | CNY | 7.6 | 7.7154 | 7.4923 | 7.5462 | 7.5462 | -0.061 (-0.81%) | 20,891,900 |
| 1 Jun 2018 | CNY | 7.3923 | 7.7462 | 7.3692 | 7.6077 | 7.6077 | +0.146 (+1.96%) | 31,773,462 |
| 31 May 2018 | CNY | 7.4539 | 7.5 | 7.2385 | 7.4615 | 7.4615 | +0.092 (+1.25%) | 26,808,004 |
| 30 May 2018 | CNY | 7.4077 | 7.5615 | 7.3539 | 7.3692 | 7.3692 | -0.269 (-3.53%) | 24,587,747 |
| 29 May 2018 | CNY | 7.7692 | 7.8692 | 7.5769 | 7.6385 | 7.6385 | -0.154 (-1.97%) | 26,838,883 |
| 28 May 2018 | CNY | 7.8 | 7.9231 | 7.7154 | 7.7923 | 7.7923 | -0.008 (-0.10%) | 22,327,474 |
| 25 May 2018 | CNY | 7.8154 | 7.9615 | 7.7692 | 7.8 | 7.8 | -0.069 (-0.88%) | 22,977,180 |
| 24 May 2018 | CNY | 8.0923 | 8.1 | 7.8077 | 7.8692 | 7.8692 | -0.169 (-2.11%) | 31,597,784 |
| 23 May 2018 | CNY | 8.0231 | 8.2 | 7.9539 | 8.0385 | 8.0385 | -0.038 (-0.48%) | 23,262,973 |
| 22 May 2018 | CNY | 8.1692 | 8.1769 | 8.0154 | 8.0769 | 8.0769 | -0.185 (-2.23%) | 31,403,946 |
| 21 May 2018 | CNY | 8.0615 | 8.2923 | 8.0231 | 8.2615 | 8.2615 | +0.223 (+2.77%) | 58,059,185 |
